Nasdaq - Delayed Quote USD

Grandeur Peak Intl Stalwarts Inv (GISOX)

16.86 -0.12 (-0.71%)
At close: June 14 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 16.86 16.86 16.86 16.86 16.86 -
Jun 13, 2024 16.98 16.98 16.98 16.98 16.98 -
Jun 12, 2024 17.11 17.11 17.11 17.11 17.11 -
Jun 11, 2024 16.90 16.90 16.90 16.90 16.90 -
Jun 10, 2024 16.95 16.95 16.95 16.95 16.95 -
Jun 7, 2024 16.95 16.95 16.95 16.95 16.95 -
Jun 6, 2024 17.10 17.10 17.10 17.10 17.10 -
Jun 5, 2024 17.13 17.13 17.13 17.13 17.13 -
Jun 4, 2024 16.90 16.90 16.90 16.90 16.90 -
Jun 3, 2024 16.99 16.99 16.99 16.99 16.99 -
May 31, 2024 17.03 17.03 17.03 17.03 17.03 -
May 30, 2024 16.97 16.97 16.97 16.97 16.97 -
May 29, 2024 17.00 17.00 17.00 17.00 17.00 -
May 28, 2024 17.32 17.32 17.32 17.32 17.32 -
May 24, 2024 17.30 17.30 17.30 17.30 17.30 -
May 23, 2024 17.33 17.33 17.33 17.33 17.33 -
May 22, 2024 17.32 17.32 17.32 17.32 17.32 -
May 21, 2024 17.29 17.29 17.29 17.29 17.29 -
May 20, 2024 17.43 17.43 17.43 17.43 17.43 -
May 17, 2024 17.37 17.37 17.37 17.37 17.37 -
May 16, 2024 17.47 17.47 17.47 17.47 17.47 -
May 15, 2024 17.47 17.47 17.47 17.47 17.47 -
May 14, 2024 17.20 17.20 17.20 17.20 17.20 -
May 13, 2024 17.08 17.08 17.08 17.08 17.08 -
May 10, 2024 17.07 17.07 17.07 17.07 17.07 -
May 9, 2024 17.14 17.14 17.14 17.14 17.14 -
May 8, 2024 17.13 17.13 17.13 17.13 17.13 -
May 7, 2024 17.15 17.15 17.15 17.15 17.15 -
May 6, 2024 17.13 17.13 17.13 17.13 17.13 -
May 3, 2024 16.99 16.99 16.99 16.99 16.99 -
May 2, 2024 16.74 16.74 16.74 16.74 16.74 -
May 1, 2024 16.66 16.66 16.66 16.66 16.66 -
Apr 30, 2024 16.56 16.56 16.56 16.56 16.56 -
Apr 29, 2024 16.76 16.76 16.76 16.76 16.76 -
Apr 26, 2024 16.70 16.70 16.70 16.70 16.70 -
Apr 25, 2024 16.42 16.42 16.42 16.42 16.42 -
Apr 24, 2024 16.59 16.59 16.59 16.59 16.59 -
Apr 23, 2024 16.51 16.51 16.51 16.51 16.51 -
Apr 22, 2024 16.22 16.22 16.22 16.22 16.22 -
Apr 19, 2024 16.15 16.15 16.15 16.15 16.15 -
Apr 18, 2024 16.40 16.40 16.40 16.40 16.40 -
Apr 17, 2024 16.41 16.41 16.41 16.41 16.41 -
Apr 16, 2024 16.41 16.41 16.41 16.41 16.41 -
Apr 15, 2024 16.57 16.57 16.57 16.57 16.57 -
Apr 12, 2024 16.67 16.67 16.67 16.67 16.67 -
Apr 11, 2024 16.92 16.92 16.92 16.92 16.92 -
Apr 10, 2024 16.87 16.87 16.87 16.87 16.87 -
Apr 9, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 8, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 5, 2024 16.96 16.96 16.96 16.96 16.96 -
Apr 4, 2024 16.89 16.89 16.89 16.89 16.89 -
Apr 3, 2024 16.99 16.99 16.99 16.99 16.99 -
Apr 2, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 1, 2024 17.18 17.18 17.18 17.18 17.18 -
Mar 28, 2024 17.24 17.24 17.24 17.24 17.24 -
Mar 27, 2024 17.24 17.24 17.24 17.24 17.24 -
Mar 26, 2024 17.16 17.16 17.16 17.16 17.16 -
Mar 25, 2024 17.10 17.10 17.10 17.10 17.10 -
Mar 22, 2024 17.17 17.17 17.17 17.17 17.17 -
Mar 21, 2024 17.34 17.34 17.34 17.34 17.34 -
Mar 20, 2024 17.16 17.16 17.16 17.16 17.16 -
Mar 19, 2024 17.06 17.06 17.06 17.06 17.06 -
Mar 18, 2024 17.12 17.12 17.12 17.12 17.12 -
Mar 15, 2024 17.16 17.16 17.16 17.16 17.16 -
Mar 14, 2024 17.22 17.22 17.22 17.22 17.22 -
Mar 13, 2024 17.34 17.34 17.34 17.34 17.34 -
Mar 12, 2024 17.51 17.51 17.51 17.51 17.51 -
Mar 11, 2024 17.41 17.41 17.41 17.41 17.41 -
Mar 8, 2024 17.38 17.38 17.38 17.38 17.38 -
Mar 7, 2024 17.48 17.48 17.48 17.48 17.48 -
Mar 6, 2024 17.36 17.36 17.36 17.36 17.36 -
Mar 5, 2024 17.08 17.08 17.08 17.08 17.08 -
Mar 4, 2024 17.28 17.28 17.28 17.28 17.28 -
Mar 1, 2024 17.27 17.27 17.27 17.27 17.27 -
Feb 29, 2024 17.11 17.11 17.11 17.11 17.11 -
Feb 28, 2024 17.23 17.23 17.23 17.23 17.23 -
Feb 27, 2024 17.31 17.31 17.31 17.31 17.31 -
Feb 26, 2024 17.33 17.33 17.33 17.33 17.33 -
Feb 23, 2024 17.29 17.29 17.29 17.29 17.29 -
Feb 22, 2024 17.39 17.39 17.39 17.39 17.39 -
Feb 21, 2024 17.10 17.10 17.10 17.10 17.10 -
Feb 20, 2024 17.15 17.15 17.15 17.15 17.15 -
Feb 16, 2024 17.22 17.22 17.22 17.22 17.22 -
Feb 15, 2024 17.20 17.20 17.20 17.20 17.20 -
Feb 14, 2024 16.91 16.91 16.91 16.91 16.91 -
Feb 13, 2024 16.73 16.73 16.73 16.73 16.73 -
Feb 12, 2024 17.06 17.06 17.06 17.06 17.06 -
Feb 9, 2024 17.05 17.05 17.05 17.05 17.05 -
Feb 8, 2024 16.98 16.98 16.98 16.98 16.98 -
Feb 7, 2024 16.86 16.86 16.86 16.86 16.86 -
Feb 6, 2024 16.79 16.79 16.79 16.79 16.79 -
Feb 5, 2024 16.75 16.75 16.75 16.75 16.75 -
Feb 2, 2024 16.87 16.87 16.87 16.87 16.87 -
Feb 1, 2024 16.94 16.94 16.94 16.94 16.94 -
Jan 31, 2024 16.68 16.68 16.68 16.68 16.68 -
Jan 30, 2024 16.94 16.94 16.94 16.94 16.94 -
Jan 29, 2024 16.92 16.92 16.92 16.92 16.92 -
Jan 26, 2024 16.94 16.94 16.94 16.94 16.94 -
Jan 25, 2024 16.97 16.97 16.97 16.97 16.97 -
Jan 24, 2024 16.96 16.96 16.96 16.96 16.96 -
Jan 23, 2024 16.92 16.92 16.92 16.92 16.92 -
Jan 22, 2024 16.94 16.94 16.94 16.94 16.94 -
Jan 19, 2024 16.83 16.83 16.83 16.83 16.83 -
Jan 18, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 17, 2024 16.50 16.50 16.50 16.50 16.50 -
Jan 16, 2024 16.74 16.74 16.74 16.74 16.74 -
Jan 12, 2024 17.24 17.24 17.24 17.24 17.24 -
Jan 11, 2024 17.19 17.19 17.19 17.19 17.19 -
Jan 10, 2024 17.17 17.17 17.17 17.17 17.17 -
Jan 9, 2024 17.13 17.13 17.13 17.13 17.13 -
Jan 8, 2024 17.29 17.29 17.29 17.29 17.29 -
Jan 5, 2024 17.03 17.03 17.03 17.03 17.03 -
Jan 4, 2024 17.13 17.13 17.13 17.13 17.13 -
Jan 3, 2024 17.22 17.22 17.22 17.22 17.22 -
Jan 2, 2024 17.61 17.61 17.61 17.61 17.61 -
Dec 29, 2023 17.97 17.97 17.97 17.97 17.97 -
Dec 28, 2023 18.02 18.02 18.02 18.02 18.02 -
Dec 27, 2023 17.97 17.97 17.97 17.97 17.97 -
Dec 26, 2023 17.78 17.78 17.78 17.78 17.78 -
Dec 22, 2023 17.68 17.68 17.68 17.68 17.68 -
Dec 21, 2023 17.71 17.71 17.71 17.71 17.71 -
Dec 20, 2023 0.10 Dividend
Dec 20, 2023 17.37 17.37 17.37 17.37 17.37 -
Dec 19, 2023 17.69 17.69 17.69 17.69 17.59 -
Dec 18, 2023 17.44 17.44 17.44 17.44 17.34 -
Dec 15, 2023 17.48 17.48 17.48 17.48 17.38 -
Dec 14, 2023 17.47 17.47 17.47 17.47 17.37 -
Dec 13, 2023 17.05 17.05 17.05 17.05 16.96 -
Dec 12, 2023 16.83 16.83 16.83 16.83 16.74 -
Dec 11, 2023 16.85 16.85 16.85 16.85 16.76 -
Dec 8, 2023 16.77 16.77 16.77 16.77 16.68 -
Dec 7, 2023 16.66 16.66 16.66 16.66 16.57 -
Dec 6, 2023 16.66 16.66 16.66 16.66 16.57 -
Dec 5, 2023 16.48 16.48 16.48 16.48 16.39 -
Dec 4, 2023 16.52 16.52 16.52 16.52 16.43 -
Dec 1, 2023 16.67 16.67 16.67 16.67 16.58 -
Nov 30, 2023 16.50 16.50 16.50 16.50 16.41 -
Nov 29, 2023 16.57 16.57 16.57 16.57 16.48 -
Nov 28, 2023 16.36 16.36 16.36 16.36 16.27 -
Nov 27, 2023 16.25 16.25 16.25 16.25 16.16 -
Nov 24, 2023 16.25 16.25 16.25 16.25 16.16 -
Nov 22, 2023 16.21 16.21 16.21 16.21 16.12 -
Nov 21, 2023 16.18 16.18 16.18 16.18 16.09 -
Nov 20, 2023 16.21 16.21 16.21 16.21 16.12 -
Nov 17, 2023 16.02 16.02 16.02 16.02 15.93 -
Nov 16, 2023 15.73 15.73 15.73 15.73 15.64 -
Nov 15, 2023 15.80 15.80 15.80 15.80 15.71 -
Nov 14, 2023 15.68 15.68 15.68 15.68 15.59 -
Nov 13, 2023 14.98 14.98 14.98 14.98 14.90 -
Nov 10, 2023 15.03 15.03 15.03 15.03 14.95 -
Nov 9, 2023 14.98 14.98 14.98 14.98 14.90 -
Nov 8, 2023 15.02 15.02 15.02 15.02 14.94 -
Nov 7, 2023 14.94 14.94 14.94 14.94 14.86 -
Nov 6, 2023 14.98 14.98 14.98 14.98 14.90 -
Nov 3, 2023 14.86 14.86 14.86 14.86 14.78 -
Nov 2, 2023 14.54 14.54 14.54 14.54 14.46 -
Nov 1, 2023 14.15 14.15 14.15 14.15 14.07 -
Oct 31, 2023 14.02 14.02 14.02 14.02 13.94 -
Oct 30, 2023 13.98 13.98 13.98 13.98 13.90 -
Oct 27, 2023 13.90 13.90 13.90 13.90 13.82 -
Oct 26, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 25, 2023 13.97 13.97 13.97 13.97 13.89 -
Oct 24, 2023 14.19 14.19 14.19 14.19 14.11 -
Oct 23, 2023 14.17 14.17 14.17 14.17 14.09 -
Oct 20, 2023 14.38 14.38 14.38 14.38 14.30 -
Oct 19, 2023 14.38 14.38 14.38 14.38 14.30 -
Oct 18, 2023 14.47 14.47 14.47 14.47 14.39 -
Oct 17, 2023 14.89 14.89 14.89 14.89 14.81 -
Oct 16, 2023 14.91 14.91 14.91 14.91 14.83 -
Oct 13, 2023 14.89 14.89 14.89 14.89 14.81 -
Oct 12, 2023 15.14 15.14 15.14 15.14 15.06 -
Oct 11, 2023 15.23 15.23 15.23 15.23 15.15 -
Oct 10, 2023 15.28 15.28 15.28 15.28 15.20 -
Oct 9, 2023 14.97 14.97 14.97 14.97 14.89 -
Oct 6, 2023 14.95 14.95 14.95 14.95 14.87 -
Oct 5, 2023 14.95 14.95 14.95 14.95 14.87 -
Oct 4, 2023 14.93 14.93 14.93 14.93 14.85 -
Oct 3, 2023 14.86 14.86 14.86 14.86 14.78 -
Oct 2, 2023 15.15 15.15 15.15 15.15 15.07 -
Sep 29, 2023 15.36 15.36 15.36 15.36 15.28 -
Sep 28, 2023 15.23 15.23 15.23 15.23 15.15 -
Sep 27, 2023 15.16 15.16 15.16 15.16 15.08 -
Sep 26, 2023 15.13 15.13 15.13 15.13 15.05 -
Sep 25, 2023 15.35 15.35 15.35 15.35 15.27 -
Sep 22, 2023 15.39 15.39 15.39 15.39 15.31 -
Sep 21, 2023 15.31 15.31 15.31 15.31 15.23 -
Sep 20, 2023 15.59 15.59 15.59 15.59 15.50 -
Sep 19, 2023 15.53 15.53 15.53 15.53 15.44 -
Sep 18, 2023 15.55 15.55 15.55 15.55 15.46 -
Sep 15, 2023 15.63 15.63 15.63 15.63 15.54 -
Sep 14, 2023 15.72 15.72 15.72 15.72 15.63 -
Sep 13, 2023 15.64 15.64 15.64 15.64 15.55 -
Sep 12, 2023 15.68 15.68 15.68 15.68 15.59 -
Sep 11, 2023 15.72 15.72 15.72 15.72 15.63 -
Sep 8, 2023 15.71 15.71 15.71 15.71 15.62 -
Sep 7, 2023 15.80 15.80 15.80 15.80 15.71 -
Sep 6, 2023 15.99 15.99 15.99 15.99 15.90 -
Sep 5, 2023 16.06 16.06 16.06 16.06 15.97 -
Sep 1, 2023 16.13 16.13 16.13 16.13 16.04 -
Aug 31, 2023 16.14 16.14 16.14 16.14 16.05 -
Aug 30, 2023 16.16 16.16 16.16 16.16 16.07 -
Aug 29, 2023 16.16 16.16 16.16 16.16 16.07 -
Aug 28, 2023 15.83 15.83 15.83 15.83 15.74 -
Aug 25, 2023 15.69 15.69 15.69 15.69 15.60 -
Aug 24, 2023 15.64 15.64 15.64 15.64 15.55 -
Aug 23, 2023 15.89 15.89 15.89 15.89 15.80 -
Aug 22, 2023 15.77 15.77 15.77 15.77 15.68 -
Aug 21, 2023 15.65 15.65 15.65 15.65 15.56 -
Aug 18, 2023 15.68 15.68 15.68 15.68 15.59 -
Aug 17, 2023 15.77 15.77 15.77 15.77 15.68 -
Aug 16, 2023 15.94 15.94 15.94 15.94 15.85 -
Aug 15, 2023 15.91 15.91 15.91 15.91 15.82 -
Aug 14, 2023 16.05 16.05 16.05 16.05 15.96 -
Aug 11, 2023 16.07 16.07 16.07 16.07 15.98 -
Aug 10, 2023 16.18 16.18 16.18 16.18 16.09 -
Aug 9, 2023 16.25 16.25 16.25 16.25 16.16 -
Aug 8, 2023 16.22 16.22 16.22 16.22 16.13 -
Aug 7, 2023 16.46 16.46 16.46 16.46 16.37 -
Aug 4, 2023 16.50 16.50 16.50 16.50 16.41 -
Aug 3, 2023 16.38 16.38 16.38 16.38 16.29 -
Aug 2, 2023 16.31 16.31 16.31 16.31 16.22 -
Aug 1, 2023 16.64 16.64 16.64 16.64 16.55 -
Jul 31, 2023 16.81 16.81 16.81 16.81 16.72 -
Jul 28, 2023 16.86 16.86 16.86 16.86 16.77 -
Jul 27, 2023 16.82 16.82 16.82 16.82 16.73 -
Jul 26, 2023 16.89 16.89 16.89 16.89 16.80 -
Jul 25, 2023 16.88 16.88 16.88 16.88 16.79 -
Jul 24, 2023 16.78 16.78 16.78 16.78 16.69 -
Jul 21, 2023 16.84 16.84 16.84 16.84 16.75 -
Jul 20, 2023 16.87 16.87 16.87 16.87 16.78 -
Jul 19, 2023 17.10 17.10 17.10 17.10 17.01 -
Jul 18, 2023 17.00 17.00 17.00 17.00 16.91 -
Jul 17, 2023 16.99 16.99 16.99 16.99 16.90 -
Jul 14, 2023 16.99 16.99 16.99 16.99 16.90 -
Jul 13, 2023 16.99 16.99 16.99 16.99 16.90 -
Jul 12, 2023 16.69 16.69 16.69 16.69 16.60 -
Jul 11, 2023 16.45 16.45 16.45 16.45 16.36 -
Jul 10, 2023 16.29 16.29 16.29 16.29 16.20 -
Jul 7, 2023 16.18 16.18 16.18 16.18 16.09 -
Jul 6, 2023 16.11 16.11 16.11 16.11 16.02 -
Jul 5, 2023 16.39 16.39 16.39 16.39 16.30 -
Jul 3, 2023 16.55 16.55 16.55 16.55 16.46 -
Jun 30, 2023 16.61 16.61 16.61 16.61 16.52 -
Jun 29, 2023 16.37 16.37 16.37 16.37 16.28 -
Jun 28, 2023 16.43 16.43 16.43 16.43 16.34 -
Jun 27, 2023 16.32 16.32 16.32 16.32 16.23 -
Jun 26, 2023 16.27 16.27 16.27 16.27 16.18 -
Jun 23, 2023 16.30 16.30 16.30 16.30 16.21 -
Jun 22, 2023 16.48 16.48 16.48 16.48 16.39 -
Jun 21, 2023 16.59 16.59 16.59 16.59 16.50 -
Jun 20, 2023 16.70 16.70 16.70 16.70 16.61 -
Jun 16, 2023 16.94 16.94 16.94 16.94 16.85 -
Jun 15, 2023 16.92 16.92 16.92 16.92 16.83 -

Related Tickers